TSXV - Delayed Quote CAD

Westhaven Gold Corp. (WHN.V)

Compare
0.1250
-0.0050
(-3.85%)
At close: April 3 at 12:02:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.13000.13000.12500.12500.1250159,000
Apr 2, 20250.13000.13000.13000.13000.130049,500
Apr 1, 20250.13500.13500.13000.13000.130086,700
Mar 31, 20250.14500.14500.13500.13500.1350154,400
Mar 28, 20250.14000.14000.14000.14000.14004,900
Mar 27, 20250.14500.14500.14500.14500.14501,000
Mar 26, 20250.14000.15500.14000.14000.1400289,000
Mar 25, 20250.14000.14000.14000.14000.140059,000
Mar 24, 20250.15000.15000.14000.14000.14001,100
Mar 21, 20250.15000.15000.15000.15000.150050,000
Mar 20, 20250.15000.15000.14500.14500.14509,000
Mar 19, 20250.14500.14500.14500.14500.14505,500
Mar 18, 20250.14500.15500.14500.14500.1450287,500
Mar 17, 20250.14000.14000.14000.14000.140091,500
Mar 14, 20250.13500.14000.13500.14000.1400152,600
Mar 13, 20250.13500.14000.13500.14000.1400210,100
Mar 12, 20250.14500.14500.14000.14000.140034,700
Mar 11, 20250.14000.15000.14000.14500.1450191,500
Mar 10, 20250.14500.15000.14000.14500.145065,200
Mar 7, 20250.15500.16000.15000.15000.1500596,800
Mar 6, 20250.16000.16000.15000.15000.1500226,900
Mar 5, 20250.15500.16000.15500.16000.1600379,000
Mar 4, 20250.14500.15500.14000.15500.1550376,000
Mar 3, 20250.13000.15000.13000.14500.1450248,000
Feb 28, 20250.13500.13500.13500.13500.1350-
Feb 27, 20250.13500.13500.13500.13500.13502,500
Feb 26, 20250.14500.14500.14500.14500.1450700
Feb 25, 20250.13500.13500.13500.13500.135041,000
Feb 24, 20250.14500.14500.14000.14000.140067,400
Feb 21, 20250.13500.14000.13500.14000.140060,500
Feb 20, 20250.14000.14000.14000.14000.14008,300
Feb 19, 20250.13500.13500.13500.13500.135034,300
Feb 18, 20250.13000.14000.12000.13500.1350183,900
Feb 14, 20250.14500.14500.13000.13000.1300250,500
Feb 13, 20250.13500.14500.13500.14500.1450227,500
Feb 12, 20250.12500.13000.12500.13000.1300188,000
Feb 11, 20250.12500.12500.12500.12500.125031,000
Feb 10, 20250.12000.13000.12000.12000.1200106,000
Feb 7, 20250.13000.13000.12000.12500.125082,700
Feb 6, 20250.13000.13000.12300.12300.123028,500
Feb 5, 20250.12000.12500.12000.12500.1250161,000
Feb 4, 20250.12500.12500.11500.11500.11504,600
Feb 3, 20250.12000.12500.12000.12500.125067,000
Jan 31, 20250.12000.12500.11500.12000.120020,500
Jan 30, 20250.11000.12000.11000.12000.1200153,100
Jan 29, 20250.11000.11000.11000.11000.110039,000
Jan 28, 20250.11000.11000.10500.11000.110039,000
Jan 27, 20250.11000.11000.10500.11000.110062,500
Jan 24, 20250.12500.12500.11500.11500.1150150,000
Jan 23, 20250.13500.13500.12500.13000.1300251,500
Jan 22, 20250.13500.13500.13500.13500.135010,000
Jan 21, 20250.12500.13500.12500.13000.130030,000
Jan 20, 20250.12000.16000.12000.13000.1300750,000
Jan 17, 20250.11500.12000.11500.11500.115047,000
Jan 16, 20250.12000.12000.11000.11500.115072,300
Jan 15, 20250.09000.11500.09000.11500.1150598,500
Jan 14, 20250.09000.09000.08500.09000.0900715,000
Jan 13, 20250.09500.09500.09500.09500.09509,100
Jan 10, 20250.09500.09500.09500.09500.0950158,500
Jan 9, 20250.09500.09500.09000.09500.0950229,700
Jan 8, 20250.10000.10000.09500.09500.0950314,100
Jan 7, 20250.10500.10500.10000.10000.100050,000
Jan 6, 20250.11000.11000.10500.11000.1100141,000
Jan 3, 20250.11000.11000.11000.11000.110049,200
Jan 2, 20250.11000.11000.11000.11000.1100211,500
Dec 31, 20240.10500.10500.10500.10500.1050-
Dec 30, 20240.10000.10500.10000.10500.105048,000
Dec 27, 20240.10000.10000.10000.10000.1000429,500
Dec 24, 20240.10000.10500.10000.10500.105033,500
Dec 23, 20240.10000.10000.10000.10000.1000263,500
Dec 20, 20240.09500.09500.09500.09500.095017,000
Dec 19, 20240.09500.10000.09500.10000.1000173,100
Dec 18, 20240.10000.10000.09500.09500.0950442,700
Dec 17, 20240.09500.10000.09500.10000.1000435,500
Dec 16, 20240.10000.10000.09000.09000.0900532,900
Dec 13, 20240.10500.10500.10000.10000.1000114,000
Dec 12, 20240.10000.10000.10000.10000.1000187,500
Dec 11, 20240.11000.11000.10500.10500.1050280,500
Dec 10, 20240.11000.11000.11000.11000.110048,000
Dec 9, 20240.10500.10500.10500.10500.1050295,100
Dec 6, 20240.11000.11000.11000.11000.1100307,500
Dec 5, 20240.11500.11500.11000.11000.1100199,000
Dec 4, 20240.11000.11000.10500.10500.105088,500
Dec 3, 20240.11000.11000.10500.10500.1050247,000
Dec 2, 20240.11500.11500.10500.11000.1100322,000
Nov 29, 20240.11500.11500.11500.11500.1150118,000
Nov 28, 20240.11500.11500.11500.11500.11509,000
Nov 27, 20240.11500.11500.11000.11000.1100134,000
Nov 26, 20240.12000.12000.11500.11500.1150170,600
Nov 25, 20240.13000.13000.11500.11500.1150213,200
Nov 22, 20240.12500.13000.12500.13000.130082,800
Nov 21, 20240.12500.12500.12500.12500.125037,000
Nov 20, 20240.12000.12500.12000.12000.120095,500
Nov 19, 20240.11000.12000.11000.12000.1200134,000
Nov 18, 20240.11500.12000.11500.12000.120098,500
Nov 15, 20240.11500.11500.11000.11500.1150302,900
Nov 14, 20240.11500.12000.11000.11500.1150313,900
Nov 13, 20240.12000.12000.11000.11000.1100233,000
Nov 12, 20240.12000.12300.12000.12000.1200112,400
Nov 11, 20240.13500.13500.12000.12000.1200293,600
Nov 8, 20240.12500.13500.12500.13500.1350147,000
Nov 7, 20240.12500.13000.12500.13000.130050,000
Nov 6, 20240.12500.12500.12500.12500.125086,600
Nov 5, 20240.12500.12500.12000.12000.1200404,000
Nov 4, 20240.13500.13500.13000.13000.13007,000
Nov 1, 20240.13000.13000.13000.13000.13002,000
Oct 31, 20240.13500.13500.13000.13000.1300230,700
Oct 30, 20240.14000.14000.13000.13500.1350432,300
Oct 29, 20240.14000.14000.13500.14000.1400147,100
Oct 28, 20240.15000.15000.14000.14300.1430198,000
Oct 25, 20240.14000.14500.14000.14500.145040,000
Oct 24, 20240.15000.15000.14500.14500.145089,800
Oct 23, 20240.15000.15000.14500.14500.1450203,000
Oct 22, 20240.15500.16000.15000.15000.1500295,600
Oct 21, 20240.14000.15500.14000.15500.15501,245,300
Oct 18, 20240.14000.14000.13500.13500.1350594,100
Oct 17, 20240.13000.14000.13000.14000.1400675,200
Oct 16, 20240.14000.14000.13500.13500.1350300,300
Oct 15, 20240.14500.14500.14000.14000.1400325,400
Oct 11, 20240.14000.14500.14000.14000.1400369,400
Oct 10, 20240.15000.15000.14000.14000.1400217,500
Oct 9, 20240.14500.14500.14500.14500.1450175,000
Oct 8, 20240.14500.14500.14500.14500.145010,000
Oct 7, 20240.15000.15000.14000.15000.150061,200
Oct 4, 20240.15000.15000.15000.15000.150014,200
Oct 3, 20240.14500.15000.14500.14500.145022,500
Oct 2, 20240.15000.15000.14500.14500.14507,100
Oct 1, 20240.15000.15000.14500.15000.1500240,100
Sep 30, 20240.15500.15500.14500.14500.1450102,400
Sep 27, 20240.16000.16000.15500.15500.1550341,600
Sep 26, 20240.17000.17500.15500.15500.1550627,700
Sep 25, 20240.17500.17500.17000.17000.170027,300
Sep 24, 20240.17000.17500.17000.17500.175044,500
Sep 23, 20240.17000.17000.17000.17000.170015,100
Sep 20, 20240.16500.16500.16500.16500.1650129,500
Sep 19, 20240.16500.16500.16500.16500.165048,000
Sep 18, 20240.15500.16500.15000.16500.165015,100
Sep 17, 20240.17000.17000.15500.16000.1600168,000
Sep 16, 20240.17500.18000.17000.17500.175085,000
Sep 13, 20240.16500.18000.16500.17000.170052,000
Sep 12, 20240.15000.16000.15000.16000.1600288,600
Sep 11, 20240.15000.15000.15000.15000.150030,000
Sep 10, 20240.15000.15500.15000.15000.150063,600
Sep 9, 20240.15000.15000.14000.15000.150077,300
Sep 6, 20240.15000.15000.15000.15000.150019,600
Sep 5, 20240.16500.16500.14500.15000.1500196,800
Sep 4, 20240.16500.16500.16500.16500.165099,000
Sep 3, 20240.18000.18000.17000.17000.170043,100
Aug 30, 20240.17500.17500.17500.17500.17507,000
Aug 29, 20240.17500.17500.17500.17500.17506,500
Aug 28, 20240.18500.18500.16500.17000.170065,600
Aug 27, 20240.19000.19000.18000.18000.180079,300
Aug 26, 20240.19000.19000.18500.18500.185064,100
Aug 23, 20240.19000.20000.19000.20000.200070,000
Aug 22, 20240.19500.19500.18800.19000.1900106,500
Aug 21, 20240.16500.20000.16500.20000.2000253,800
Aug 20, 20240.19000.19000.16000.16500.1650327,100
Aug 19, 20240.19500.20000.19500.20000.2000155,800
Aug 16, 20240.20000.21000.19000.19500.195075,200
Aug 15, 20240.16500.20000.16500.20000.2000500,800
Aug 14, 20240.15500.16000.15500.16000.160076,300
Aug 13, 20240.14000.15500.14000.15000.1500259,300
Aug 12, 20240.13500.14500.13500.14500.1450199,600
Aug 9, 20240.13500.13500.12500.13000.1300275,800
Aug 8, 20240.13000.13000.12000.13000.1300550,700
Aug 7, 20240.13000.13000.11500.12000.1200239,500
Aug 6, 20240.13500.13500.13000.13000.1300385,300
Aug 2, 20240.14000.15000.14000.14500.1450386,400
Aug 1, 20240.14500.14500.14000.14500.145065,500
Jul 31, 20240.15000.15000.14000.14500.1450625,200
Jul 30, 20240.14500.14800.14500.14500.1450102,500
Jul 29, 20240.15000.15000.14500.14500.1450319,600
Jul 26, 20240.14500.14500.14500.14500.145066,000
Jul 25, 20240.15000.15000.14500.14500.145029,700
Jul 24, 20240.15500.16000.15000.15000.1500168,500
Jul 23, 20240.16000.16000.14500.15000.1500151,800
Jul 22, 20240.16500.16500.16000.16500.165073,000
Jul 19, 20240.16000.16500.16000.16500.165042,300
Jul 18, 20240.16000.16000.16000.16000.160062,700
Jul 17, 20240.16000.16000.16000.16000.160039,300
Jul 16, 20240.16500.16500.16000.16500.1650127,600
Jul 15, 20240.16000.16000.16000.16000.1600118,800
Jul 12, 20240.17500.17500.15500.16000.1600253,700
Jul 11, 20240.16000.17500.15000.17500.1750295,900
Jul 10, 20240.16500.16500.16000.16000.1600116,500
Jul 9, 20240.16500.16500.16500.16500.165027,500
Jul 8, 20240.17500.17500.16500.16500.1650155,100
Jul 5, 20240.18000.18000.18000.18000.180066,000
Jul 4, 20240.18000.18000.18000.18000.180034,200
Jul 3, 20240.18000.18000.18000.18000.1800125,000
Jul 2, 20240.18000.18000.17500.18000.180017,500
Jun 28, 20240.18000.18000.17500.17500.175024,400
Jun 27, 20240.17000.17500.17000.17500.175014,000
Jun 26, 20240.17000.17500.17000.17500.175026,100
Jun 25, 20240.17500.17500.17000.17000.170014,500
Jun 24, 20240.17000.17000.17000.17000.17008,800
Jun 21, 20240.17000.17500.17000.17500.175017,300
Jun 20, 20240.16000.17500.16000.17000.1700126,300
Jun 19, 20240.16500.17000.16500.16500.165017,200
Jun 18, 20240.16500.16500.16000.16000.1600303,200
Jun 17, 20240.17000.17000.16500.16500.1650136,000
Jun 14, 20240.17000.17500.16000.17000.1700332,800
Jun 13, 20240.17500.17500.17000.17500.175096,500
Jun 12, 20240.18500.18500.17000.17500.1750376,600
Jun 11, 20240.20000.20000.18000.18000.1800182,800
Jun 10, 20240.20000.20000.19500.20000.200056,400
Jun 7, 20240.20500.20500.19500.20500.205060,300
Jun 6, 20240.20500.21000.20000.21000.210097,600
Jun 5, 20240.21000.21000.19500.19500.1950104,300
Jun 4, 20240.21500.21500.20500.21000.210035,800
Jun 3, 20240.23000.23000.20500.22000.2200138,100
May 31, 20240.22500.23000.22500.23000.230014,500
May 30, 20240.23000.23000.22500.22500.225079,000
May 29, 20240.23500.23500.22500.22500.225027,200
May 28, 20240.23500.23500.23000.23000.2300128,500
May 27, 20240.23500.23500.23000.23500.235014,100
May 24, 20240.23500.24500.23000.23500.235069,800
May 23, 20240.24500.24500.23500.23500.235060,000
May 22, 20240.25000.25000.24000.24500.245075,600
May 21, 20240.24500.25000.24000.25000.2500222,600
May 17, 20240.23000.25000.23000.24000.2400158,600
May 16, 20240.22500.22500.22500.22500.225010,500
May 15, 20240.23000.23000.22000.22500.225081,500
May 14, 20240.23000.23000.22500.22500.225014,500
May 13, 20240.22000.22000.22000.22000.22004,000
May 10, 20240.22500.22500.22000.22000.220029,000
May 9, 20240.22500.22500.22500.22500.225099,200
May 8, 20240.22500.23000.22000.22500.2250103,600
May 7, 20240.23500.23500.22500.22500.2250184,500
May 6, 20240.22000.23000.22000.23000.2300195,800
May 3, 20240.22500.23000.22500.23000.230020,500
May 2, 20240.22000.22500.22000.22500.225035,500
May 1, 20240.22500.22500.22000.22500.225081,800
Apr 30, 20240.22500.22500.22000.22500.225056,400
Apr 29, 20240.22500.22500.22000.22000.220011,100
Apr 26, 20240.22000.23000.21500.23000.230083,200
Apr 25, 20240.22000.22000.21500.21500.215049,900
Apr 24, 20240.21500.21500.21000.21500.215053,600
Apr 23, 20240.22500.22500.22000.22000.220069,000
Apr 22, 20240.22500.24000.22000.22500.2250115,200
Apr 19, 20240.23500.23500.23000.23500.235043,000
Apr 18, 20240.23500.24000.22500.24000.240067,100
Apr 17, 20240.24500.24500.23500.23500.2350114,000
Apr 16, 20240.25000.25000.24500.25000.250062,600
Apr 15, 20240.26500.26500.24000.25000.2500389,800
Apr 12, 20240.25500.27000.25000.25500.2550110,700
Apr 11, 20240.25000.25000.25000.25000.250082,000
Apr 10, 20240.25000.25500.24500.25500.255073,400
Apr 9, 20240.24500.26000.24500.25000.250059,700
Apr 8, 20240.24500.25000.24500.24500.245039,500
Apr 5, 20240.25000.25500.24500.24500.2450139,600
Apr 4, 20240.24000.25500.24000.25500.2550240,500
Apr 3, 20240.22000.24500.22000.23500.2350183,000

Related Tickers